8060 キヤノンマーケティングジャパン(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,957 | 1,973 | 1,929 | 1,966 | 191,300 | 1,966 |
| 2016-12-29 | 1,967 | 1,975 | 1,952 | 1,957 | 158,400 | 1,957 |
| 2016-12-28 | 1,964 | 1,985 | 1,954 | 1,980 | 115,200 | 1,980 |
| 2016-12-27 | 1,988 | 1,996 | 1,981 | 1,986 | 135,400 | 1,986 |
| 2016-12-26 | 1,994 | 1,998 | 1,986 | 1,987 | 176,700 | 1,987 |
| 2016-12-22 | 1,968 | 1,985 | 1,966 | 1,985 | 127,600 | 1,985 |
| 2016-12-21 | 1,983 | 1,985 | 1,960 | 1,968 | 153,500 | 1,968 |
| 2016-12-20 | 1,975 | 1,990 | 1,971 | 1,983 | 258,700 | 1,983 |
| 2016-12-19 | 1,970 | 1,999 | 1,964 | 1,996 | 441,200 | 1,996 |
| 2016-12-16 | 1,939 | 1,945 | 1,922 | 1,927 | 321,500 | 1,927 |
| 2016-12-15 | 1,925 | 1,960 | 1,922 | 1,933 | 484,800 | 1,933 |
| 2016-12-14 | 1,909 | 1,918 | 1,905 | 1,913 | 291,000 | 1,913 |
| 2016-12-13 | 1,890 | 1,910 | 1,883 | 1,901 | 312,400 | 1,901 |
| 2016-12-12 | 1,873 | 1,898 | 1,869 | 1,886 | 307,400 | 1,886 |
| 2016-12-09 | 1,840 | 1,866 | 1,835 | 1,864 | 248,700 | 1,864 |
| 2016-12-08 | 1,850 | 1,860 | 1,842 | 1,850 | 366,400 | 1,850 |
| 2016-12-07 | 1,813 | 1,832 | 1,802 | 1,825 | 255,600 | 1,825 |
| 2016-12-06 | 1,806 | 1,809 | 1,797 | 1,800 | 208,200 | 1,800 |
| 2016-12-05 | 1,790 | 1,806 | 1,787 | 1,798 | 148,600 | 1,798 |
| 2016-12-02 | 1,815 | 1,821 | 1,803 | 1,814 | 294,600 | 1,814 |
| 2016-12-01 | 1,822 | 1,829 | 1,804 | 1,818 | 266,700 | 1,818 |
| 2016-11-30 | 1,796 | 1,814 | 1,794 | 1,802 | 327,700 | 1,802 |
| 2016-11-29 | 1,772 | 1,789 | 1,771 | 1,784 | 242,600 | 1,784 |
| 2016-11-28 | 1,801 | 1,801 | 1,775 | 1,797 | 209,600 | 1,797 |
| 2016-11-25 | 1,795 | 1,803 | 1,787 | 1,801 | 180,800 | 1,801 |
| 2016-11-24 | 1,800 | 1,802 | 1,786 | 1,795 | 109,400 | 1,795 |
| 2016-11-22 | 1,760 | 1,784 | 1,760 | 1,784 | 141,200 | 1,784 |
| 2016-11-21 | 1,759 | 1,772 | 1,757 | 1,772 | 169,100 | 1,772 |
| 2016-11-18 | 1,747 | 1,752 | 1,733 | 1,747 | 256,300 | 1,747 |
| 2016-11-17 | 1,735 | 1,755 | 1,728 | 1,752 | 159,900 | 1,752 |
| 2016-11-16 | 1,752 | 1,755 | 1,735 | 1,743 | 223,700 | 1,743 |
| 2016-11-15 | 1,749 | 1,760 | 1,732 | 1,745 | 205,100 | 1,745 |
| 2016-11-14 | 1,744 | 1,758 | 1,737 | 1,750 | 172,000 | 1,750 |
| 2016-11-11 | 1,788 | 1,792 | 1,738 | 1,741 | 196,800 | 1,741 |
| 2016-11-10 | 1,776 | 1,790 | 1,762 | 1,776 | 173,800 | 1,776 |
| 2016-11-09 | 1,790 | 1,801 | 1,701 | 1,708 | 246,600 | 1,708 |
| 2016-11-08 | 1,808 | 1,808 | 1,785 | 1,789 | 119,700 | 1,789 |
| 2016-11-07 | 1,810 | 1,827 | 1,796 | 1,808 | 244,100 | 1,808 |
| 2016-11-04 | 1,788 | 1,796 | 1,769 | 1,790 | 226,500 | 1,790 |
| 2016-11-02 | 1,788 | 1,797 | 1,780 | 1,787 | 208,700 | 1,787 |
| 2016-11-01 | 1,813 | 1,815 | 1,800 | 1,802 | 240,600 | 1,802 |
| 2016-10-31 | 1,783 | 1,816 | 1,783 | 1,815 | 268,100 | 1,815 |
| 2016-10-28 | 1,800 | 1,807 | 1,787 | 1,795 | 294,300 | 1,795 |
| 2016-10-27 | 1,795 | 1,806 | 1,778 | 1,785 | 385,600 | 1,785 |
| 2016-10-26 | 1,847 | 1,852 | 1,798 | 1,803 | 572,000 | 1,803 |
| 2016-10-25 | 1,850 | 1,872 | 1,850 | 1,867 | 180,200 | 1,867 |
| 2016-10-24 | 1,842 | 1,847 | 1,825 | 1,844 | 151,700 | 1,844 |
| 2016-10-21 | 1,856 | 1,866 | 1,844 | 1,849 | 175,000 | 1,849 |
| 2016-10-20 | 1,860 | 1,872 | 1,852 | 1,864 | 81,800 | 1,864 |
| 2016-10-19 | 1,864 | 1,876 | 1,851 | 1,861 | 133,400 | 1,861 |
| 2016-10-17 | 1,852 | 1,872 | 1,852 | 1,865 | 111,800 | 1,865 |
| 2016-10-13 | 1,883 | 1,887 | 1,857 | 1,869 | 142,500 | 1,869 |
| 2016-10-12 | 1,833 | 1,900 | 1,833 | 1,873 | 293,000 | 1,873 |
| 2016-10-11 | 1,858 | 1,880 | 1,848 | 1,851 | 158,600 | 1,851 |
| 2016-10-07 | 1,856 | 1,865 | 1,838 | 1,839 | 136,900 | 1,839 |
| 2016-10-06 | 1,878 | 1,891 | 1,861 | 1,867 | 163,400 | 1,867 |
| 2016-10-05 | 1,869 | 1,875 | 1,855 | 1,871 | 181,200 | 1,871 |
| 2016-10-04 | 1,878 | 1,879 | 1,858 | 1,878 | 141,100 | 1,878 |
| 2016-10-03 | 1,881 | 1,895 | 1,874 | 1,884 | 119,400 | 1,884 |
| 2016-09-30 | 1,857 | 1,890 | 1,834 | 1,872 | 175,100 | 1,872 |
| 2016-09-29 | 1,888 | 1,899 | 1,879 | 1,885 | 135,300 | 1,885 |
| 2016-09-28 | 1,876 | 1,887 | 1,859 | 1,870 | 125,200 | 1,870 |
| 2016-09-27 | 1,849 | 1,878 | 1,836 | 1,878 | 136,700 | 1,878 |
| 2016-09-26 | 1,869 | 1,877 | 1,848 | 1,863 | 209,800 | 1,863 |
| 2016-09-23 | 1,860 | 1,868 | 1,843 | 1,868 | 212,700 | 1,868 |
| 2016-09-21 | 1,805 | 1,859 | 1,798 | 1,859 | 172,100 | 1,859 |
| 2016-09-20 | 1,793 | 1,825 | 1,785 | 1,807 | 171,600 | 1,807 |
| 2016-09-16 | 1,795 | 1,814 | 1,790 | 1,803 | 97,000 | 1,803 |
| 2016-09-15 | 1,792 | 1,803 | 1,785 | 1,793 | 87,700 | 1,793 |
| 2016-09-14 | 1,807 | 1,811 | 1,790 | 1,797 | 134,200 | 1,797 |
| 2016-09-13 | 1,821 | 1,832 | 1,810 | 1,821 | 137,300 | 1,821 |
| 2016-09-12 | 1,791 | 1,813 | 1,791 | 1,809 | 95,900 | 1,809 |
| 2016-09-09 | 1,837 | 1,843 | 1,807 | 1,818 | 182,800 | 1,818 |
| 2016-09-08 | 1,891 | 1,893 | 1,832 | 1,838 | 257,900 | 1,838 |
| 2016-09-07 | 1,852 | 1,896 | 1,851 | 1,894 | 150,400 | 1,894 |
| 2016-09-06 | 1,856 | 1,878 | 1,856 | 1,874 | 101,800 | 1,874 |
| 2016-09-05 | 1,855 | 1,855 | 1,838 | 1,849 | 68,700 | 1,849 |
| 2016-09-02 | 1,834 | 1,853 | 1,813 | 1,839 | 95,200 | 1,839 |
| 2016-09-01 | 1,814 | 1,847 | 1,809 | 1,839 | 165,600 | 1,839 |
| 2016-08-31 | 1,812 | 1,816 | 1,786 | 1,815 | 129,000 | 1,815 |
| 2016-08-30 | 1,800 | 1,814 | 1,787 | 1,803 | 114,000 | 1,803 |
| 2016-08-29 | 1,827 | 1,842 | 1,797 | 1,804 | 107,000 | 1,804 |
| 2016-08-26 | 1,797 | 1,797 | 1,778 | 1,792 | 167,900 | 1,792 |
| 2016-08-25 | 1,807 | 1,819 | 1,803 | 1,813 | 127,800 | 1,813 |
| 2016-08-24 | 1,800 | 1,813 | 1,794 | 1,805 | 107,400 | 1,805 |
| 2016-08-23 | 1,797 | 1,809 | 1,786 | 1,796 | 121,100 | 1,796 |
| 2016-08-22 | 1,807 | 1,807 | 1,790 | 1,801 | 119,100 | 1,801 |
| 2016-08-19 | 1,807 | 1,807 | 1,778 | 1,798 | 187,100 | 1,798 |
| 2016-08-18 | 1,820 | 1,833 | 1,801 | 1,801 | 202,200 | 1,801 |
| 2016-08-17 | 1,828 | 1,848 | 1,816 | 1,820 | 173,600 | 1,820 |
| 2016-08-16 | 1,840 | 1,868 | 1,828 | 1,832 | 171,100 | 1,832 |
| 2016-08-15 | 1,840 | 1,844 | 1,826 | 1,840 | 98,400 | 1,840 |
| 2016-08-12 | 1,862 | 1,879 | 1,851 | 1,857 | 218,500 | 1,857 |
| 2016-08-10 | 1,817 | 1,842 | 1,808 | 1,842 | 172,400 | 1,842 |
| 2016-08-09 | 1,803 | 1,839 | 1,790 | 1,837 | 263,100 | 1,837 |
| 2016-08-08 | 1,792 | 1,812 | 1,767 | 1,801 | 274,700 | 1,801 |
| 2016-08-05 | 1,743 | 1,769 | 1,743 | 1,767 | 207,100 | 1,767 |
| 2016-08-04 | 1,761 | 1,771 | 1,737 | 1,743 | 269,000 | 1,743 |
| 2016-08-03 | 1,742 | 1,768 | 1,734 | 1,750 | 237,900 | 1,750 |
| 2016-08-02 | 1,766 | 1,799 | 1,762 | 1,774 | 312,400 | 1,774 |
| 2016-08-01 | 1,750 | 1,777 | 1,737 | 1,758 | 320,500 | 1,758 |
| 2016-07-29 | 1,753 | 1,781 | 1,726 | 1,777 | 380,000 | 1,777 |
| 2016-07-28 | 1,799 | 1,808 | 1,726 | 1,749 | 557,100 | 1,749 |
| 2016-07-27 | 1,821 | 1,842 | 1,797 | 1,815 | 659,400 | 1,815 |
| 2016-07-26 | 1,985 | 1,985 | 1,757 | 1,777 | 1,071,300 | 1,777 |
| 2016-07-25 | 1,987 | 1,997 | 1,952 | 1,985 | 413,900 | 1,985 |
| 2016-07-22 | 1,916 | 1,979 | 1,912 | 1,969 | 264,900 | 1,969 |
| 2016-07-21 | 1,988 | 1,988 | 1,932 | 1,945 | 271,100 | 1,945 |
| 2016-07-20 | 1,936 | 1,983 | 1,919 | 1,974 | 354,300 | 1,974 |
| 2016-07-19 | 1,956 | 1,974 | 1,926 | 1,945 | 395,200 | 1,945 |
| 2016-07-15 | 1,987 | 1,997 | 1,950 | 1,956 | 235,700 | 1,956 |
| 2016-07-14 | 1,959 | 1,983 | 1,948 | 1,979 | 125,000 | 1,979 |
| 2016-07-13 | 1,994 | 1,999 | 1,947 | 1,959 | 218,400 | 1,959 |
| 2016-07-12 | 1,966 | 1,988 | 1,952 | 1,966 | 202,200 | 1,966 |
| 2016-07-11 | 1,925 | 1,966 | 1,923 | 1,949 | 172,500 | 1,949 |
| 2016-07-08 | 1,920 | 1,928 | 1,868 | 1,870 | 138,900 | 1,870 |
| 2016-07-07 | 1,918 | 1,932 | 1,902 | 1,908 | 163,400 | 1,908 |
| 2016-07-06 | 1,912 | 1,938 | 1,886 | 1,935 | 147,300 | 1,935 |
| 2016-07-05 | 1,942 | 1,951 | 1,928 | 1,946 | 165,500 | 1,946 |
| 2016-07-04 | 1,919 | 1,973 | 1,887 | 1,964 | 359,400 | 1,964 |
| 2016-07-01 | 1,885 | 1,937 | 1,851 | 1,922 | 360,100 | 1,922 |
| 2016-06-30 | 1,913 | 1,914 | 1,861 | 1,863 | 295,500 | 1,863 |
| 2016-06-29 | 1,933 | 1,935 | 1,877 | 1,899 | 229,600 | 1,899 |
| 2016-06-28 | 1,892 | 1,934 | 1,819 | 1,922 | 362,700 | 1,922 |
| 2016-06-27 | 1,845 | 1,920 | 1,845 | 1,912 | 247,700 | 1,912 |
| 2016-06-24 | 1,956 | 1,972 | 1,797 | 1,819 | 247,000 | 1,819 |
| 2016-06-23 | 1,936 | 1,952 | 1,928 | 1,950 | 127,100 | 1,950 |
| 2016-06-22 | 1,940 | 1,941 | 1,912 | 1,940 | 194,300 | 1,940 |
| 2016-06-21 | 1,929 | 1,970 | 1,912 | 1,958 | 175,500 | 1,958 |
| 2016-06-20 | 1,947 | 1,960 | 1,934 | 1,951 | 101,300 | 1,951 |
| 2016-06-17 | 1,923 | 1,941 | 1,885 | 1,901 | 403,700 | 1,901 |
| 2016-06-16 | 1,966 | 1,982 | 1,885 | 1,894 | 305,800 | 1,894 |
| 2016-06-15 | 1,974 | 2,004 | 1,952 | 1,982 | 354,000 | 1,982 |
| 2016-06-14 | 2,002 | 2,011 | 1,959 | 1,982 | 258,600 | 1,982 |
| 2016-06-13 | 2,050 | 2,050 | 2,003 | 2,003 | 185,200 | 2,003 |
| 2016-06-10 | 2,090 | 2,102 | 2,062 | 2,083 | 325,200 | 2,083 |
| 2016-06-09 | 2,059 | 2,077 | 2,057 | 2,065 | 142,100 | 2,065 |
| 2016-06-08 | 2,050 | 2,073 | 2,039 | 2,065 | 278,000 | 2,065 |
| 2016-06-07 | 2,031 | 2,043 | 2,016 | 2,037 | 151,100 | 2,037 |
| 2016-06-06 | 2,000 | 2,032 | 1,985 | 2,030 | 205,200 | 2,030 |
| 2016-06-03 | 2,032 | 2,044 | 2,012 | 2,019 | 171,000 | 2,019 |
| 2016-06-02 | 2,074 | 2,091 | 2,032 | 2,036 | 274,500 | 2,036 |
| 2016-06-01 | 2,073 | 2,099 | 2,052 | 2,061 | 149,700 | 2,061 |
| 2016-05-31 | 2,077 | 2,103 | 2,066 | 2,103 | 316,300 | 2,103 |
| 2016-05-30 | 2,073 | 2,080 | 2,040 | 2,079 | 162,600 | 2,079 |
| 2016-05-27 | 2,059 | 2,059 | 2,035 | 2,044 | 159,900 | 2,044 |
| 2016-05-26 | 2,054 | 2,069 | 2,018 | 2,045 | 294,000 | 2,045 |
| 2016-05-25 | 2,028 | 2,053 | 2,023 | 2,028 | 224,000 | 2,028 |
| 2016-05-24 | 1,999 | 2,001 | 1,978 | 1,989 | 168,400 | 1,989 |
| 2016-05-23 | 1,996 | 2,015 | 1,981 | 2,010 | 137,300 | 2,010 |
| 2016-05-20 | 1,996 | 2,014 | 1,973 | 2,004 | 381,500 | 2,004 |
| 2016-05-19 | 2,033 | 2,048 | 2,013 | 2,029 | 186,500 | 2,029 |
| 2016-05-18 | 2,037 | 2,048 | 2,004 | 2,017 | 272,600 | 2,017 |
| 2016-05-17 | 2,044 | 2,077 | 2,038 | 2,051 | 213,800 | 2,051 |
| 2016-05-16 | 2,025 | 2,049 | 1,992 | 1,999 | 226,700 | 1,999 |
| 2016-05-13 | 2,036 | 2,046 | 2,004 | 2,027 | 308,100 | 2,027 |
| 2016-05-12 | 2,012 | 2,038 | 1,990 | 2,032 | 316,600 | 2,032 |
| 2016-05-11 | 2,040 | 2,057 | 2,028 | 2,035 | 311,600 | 2,035 |
| 2016-05-10 | 1,989 | 2,043 | 1,989 | 2,034 | 253,300 | 2,034 |
| 2016-05-09 | 1,999 | 2,004 | 1,977 | 1,982 | 185,300 | 1,982 |
| 2016-05-06 | 1,950 | 1,981 | 1,923 | 1,972 | 380,200 | 1,972 |
| 2016-05-02 | 1,887 | 1,963 | 1,887 | 1,950 | 392,300 | 1,950 |
| 2016-04-28 | 2,038 | 2,066 | 1,969 | 1,974 | 336,800 | 1,974 |
| 2016-04-27 | 2,099 | 2,110 | 2,044 | 2,045 | 435,100 | 2,045 |
| 2016-04-26 | 2,183 | 2,216 | 2,096 | 2,110 | 946,100 | 2,110 |
| 2016-04-25 | 2,021 | 2,040 | 1,989 | 2,015 | 316,800 | 2,015 |
| 2016-04-22 | 1,969 | 2,015 | 1,960 | 1,995 | 420,800 | 1,995 |
| 2016-04-21 | 1,938 | 1,957 | 1,929 | 1,942 | 157,800 | 1,942 |
| 2016-04-20 | 1,927 | 1,952 | 1,899 | 1,904 | 228,900 | 1,904 |
| 2016-04-19 | 1,903 | 1,927 | 1,901 | 1,913 | 188,900 | 1,913 |
| 2016-04-18 | 1,834 | 1,880 | 1,834 | 1,869 | 146,500 | 1,869 |
| 2016-04-15 | 1,916 | 1,933 | 1,908 | 1,918 | 191,500 | 1,918 |
| 2016-04-14 | 1,901 | 1,932 | 1,894 | 1,925 | 163,100 | 1,925 |
| 2016-04-13 | 1,864 | 1,887 | 1,857 | 1,877 | 172,500 | 1,877 |
| 2016-04-12 | 1,811 | 1,855 | 1,808 | 1,846 | 188,900 | 1,846 |
| 2016-04-11 | 1,825 | 1,839 | 1,780 | 1,824 | 193,100 | 1,824 |
| 2016-04-08 | 1,800 | 1,864 | 1,790 | 1,839 | 184,700 | 1,839 |
| 2016-04-07 | 1,816 | 1,837 | 1,809 | 1,829 | 140,000 | 1,829 |
| 2016-04-06 | 1,823 | 1,836 | 1,810 | 1,819 | 209,200 | 1,819 |
| 2016-04-05 | 1,895 | 1,909 | 1,837 | 1,838 | 168,600 | 1,838 |
| 2016-04-04 | 1,897 | 1,929 | 1,882 | 1,896 | 215,000 | 1,896 |
| 2016-04-01 | 1,974 | 1,976 | 1,896 | 1,903 | 193,700 | 1,903 |
| 2016-03-31 | 2,007 | 2,019 | 1,959 | 1,966 | 221,200 | 1,966 |
| 2016-03-30 | 2,041 | 2,054 | 2,004 | 2,006 | 167,700 | 2,006 |
| 2016-03-29 | 2,044 | 2,078 | 2,035 | 2,055 | 158,000 | 2,055 |
| 2016-03-28 | 2,014 | 2,047 | 2,014 | 2,044 | 183,200 | 2,044 |
| 2016-03-25 | 2,025 | 2,031 | 1,989 | 2,007 | 170,900 | 2,007 |
| 2016-03-24 | 1,999 | 2,036 | 1,998 | 2,024 | 195,400 | 2,024 |
| 2016-03-23 | 2,037 | 2,046 | 2,008 | 2,009 | 156,300 | 2,009 |
| 2016-03-22 | 1,995 | 2,041 | 1,990 | 2,040 | 253,000 | 2,040 |
| 2016-03-18 | 1,965 | 1,968 | 1,929 | 1,954 | 284,200 | 1,954 |
| 2016-03-17 | 2,003 | 2,015 | 1,967 | 1,979 | 216,400 | 1,979 |
| 2016-03-16 | 1,968 | 1,981 | 1,956 | 1,972 | 167,500 | 1,972 |
| 2016-03-15 | 1,969 | 2,009 | 1,957 | 1,988 | 196,800 | 1,988 |
| 2016-03-14 | 1,971 | 2,014 | 1,971 | 1,987 | 181,700 | 1,987 |
| 2016-03-11 | 1,928 | 1,965 | 1,920 | 1,947 | 283,100 | 1,947 |
| 2016-03-10 | 1,895 | 1,964 | 1,884 | 1,952 | 346,200 | 1,952 |
| 2016-03-09 | 1,841 | 1,868 | 1,835 | 1,864 | 242,700 | 1,864 |
| 2016-03-08 | 1,908 | 1,908 | 1,838 | 1,857 | 257,500 | 1,857 |
| 2016-03-07 | 1,925 | 1,932 | 1,909 | 1,924 | 130,100 | 1,924 |
| 2016-03-04 | 1,893 | 1,929 | 1,881 | 1,927 | 326,400 | 1,927 |
| 2016-03-03 | 1,905 | 1,942 | 1,903 | 1,939 | 231,400 | 1,939 |
| 2016-03-02 | 1,922 | 1,941 | 1,909 | 1,925 | 222,000 | 1,925 |
| 2016-03-01 | 1,889 | 1,905 | 1,861 | 1,878 | 206,400 | 1,878 |
| 2016-02-29 | 1,949 | 1,956 | 1,900 | 1,900 | 199,800 | 1,900 |
| 2016-02-26 | 1,948 | 1,961 | 1,895 | 1,933 | 370,600 | 1,933 |
| 2016-02-25 | 1,893 | 1,960 | 1,893 | 1,951 | 281,500 | 1,951 |
| 2016-02-24 | 1,890 | 1,920 | 1,869 | 1,897 | 266,400 | 1,897 |
| 2016-02-23 | 1,955 | 1,970 | 1,919 | 1,923 | 258,600 | 1,923 |
| 2016-02-22 | 1,904 | 1,955 | 1,904 | 1,946 | 194,800 | 1,946 |
| 2016-02-19 | 1,920 | 1,922 | 1,882 | 1,914 | 245,200 | 1,914 |
| 2016-02-18 | 1,947 | 1,970 | 1,940 | 1,948 | 339,300 | 1,948 |
| 2016-02-17 | 1,911 | 1,939 | 1,880 | 1,913 | 332,900 | 1,913 |
| 2016-02-16 | 1,909 | 1,968 | 1,909 | 1,935 | 412,400 | 1,935 |
| 2016-02-15 | 1,932 | 1,957 | 1,875 | 1,945 | 497,800 | 1,945 |
| 2016-02-12 | 1,925 | 1,959 | 1,834 | 1,840 | 823,900 | 1,840 |
| 2016-02-10 | 2,008 | 2,013 | 1,931 | 1,952 | 388,500 | 1,952 |
| 2016-02-09 | 2,032 | 2,047 | 1,994 | 1,997 | 425,800 | 1,997 |
| 2016-02-08 | 2,052 | 2,121 | 2,052 | 2,111 | 254,500 | 2,111 |
| 2016-02-05 | 2,072 | 2,103 | 2,055 | 2,095 | 344,200 | 2,095 |
| 2016-02-04 | 2,122 | 2,127 | 2,084 | 2,087 | 482,300 | 2,087 |
| 2016-02-03 | 2,170 | 2,190 | 2,140 | 2,159 | 370,600 | 2,159 |
| 2016-02-02 | 2,170 | 2,232 | 2,153 | 2,205 | 429,200 | 2,205 |
| 2016-02-01 | 2,172 | 2,198 | 2,166 | 2,183 | 490,000 | 2,183 |
| 2016-01-29 | 2,091 | 2,187 | 2,083 | 2,158 | 904,000 | 2,158 |
| 2016-01-28 | 1,981 | 2,137 | 1,981 | 2,124 | 1,272,900 | 2,124 |
| 2016-01-27 | 1,837 | 1,964 | 1,812 | 1,951 | 1,365,000 | 1,951 |
| 2016-01-26 | 1,734 | 1,748 | 1,706 | 1,717 | 424,900 | 1,717 |
| 2016-01-25 | 1,744 | 1,757 | 1,727 | 1,751 | 446,600 | 1,751 |
| 2016-01-22 | 1,649 | 1,710 | 1,631 | 1,709 | 335,800 | 1,709 |
| 2016-01-21 | 1,644 | 1,686 | 1,613 | 1,615 | 232,400 | 1,615 |
| 2016-01-20 | 1,702 | 1,712 | 1,650 | 1,652 | 292,000 | 1,652 |
| 2016-01-19 | 1,691 | 1,711 | 1,682 | 1,694 | 218,900 | 1,694 |
| 2016-01-18 | 1,666 | 1,700 | 1,658 | 1,693 | 241,300 | 1,693 |
| 2016-01-15 | 1,746 | 1,746 | 1,709 | 1,717 | 256,400 | 1,717 |
| 2016-01-14 | 1,721 | 1,740 | 1,695 | 1,724 | 355,200 | 1,724 |
| 2016-01-13 | 1,758 | 1,787 | 1,746 | 1,778 | 197,200 | 1,778 |
| 2016-01-12 | 1,781 | 1,793 | 1,746 | 1,746 | 286,200 | 1,746 |
| 2016-01-08 | 1,821 | 1,837 | 1,802 | 1,804 | 235,000 | 1,804 |
| 2016-01-07 | 1,858 | 1,893 | 1,834 | 1,834 | 349,800 | 1,834 |
| 2016-01-06 | 1,857 | 1,872 | 1,829 | 1,845 | 200,600 | 1,845 |
| 2016-01-05 | 1,843 | 1,867 | 1,834 | 1,848 | 192,700 | 1,848 |
| 2016-01-04 | 1,896 | 1,896 | 1,838 | 1,840 | 134,200 | 1,840 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
